Alliance Aviation Services Limited (ASX:AQZ)
Australia · Delayed Price · Currency is AUD 0.6500
0.00 (0.00%)
At close: Mar 11, 2026
ASX:AQZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | - | 362,043 |
| Mar 10, 2026 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | 1.56% | 421,043 |
| Mar 9, 2026 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -3.76% | 491,675 |
| Mar 6, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 672,138 |
| Mar 5, 2026 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 6.40% | 309,299 |
| Mar 4, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -1.57% | 492,999 |
| Mar 3, 2026 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -3.05% | 228,419 |
| Mar 2, 2026 | 0.68 | 0.69 | 0.63 | 0.66 | 0.66 | -2.96% | 368,754 |
| Feb 27, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -4.93% | 231,084 |
| Feb 26, 2026 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | 1.43% | 526,470 |
| Feb 25, 2026 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | - | 673,541 |
| Feb 24, 2026 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | -4.11% | 896,486 |
| Feb 23, 2026 | 0.78 | 0.78 | 0.72 | 0.73 | 0.73 | -3.31% | 667,175 |
| Feb 20, 2026 | 0.86 | 0.86 | 0.75 | 0.76 | 0.76 | -16.11% | 2,021,686 |
| Feb 19, 2026 | 0.95 | 1.00 | 0.90 | 0.90 | 0.90 | -4.26% | 920,085 |
| Feb 18, 2026 | 0.89 | 0.96 | 0.88 | 0.94 | 0.94 | 7.43% | 666,334 |
| Feb 17, 2026 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -2.78% | 293,324 |
| Feb 16, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -2.17% | 240,591 |
| Feb 13, 2026 | 1.04 | 1.04 | 0.92 | 0.92 | 0.92 | -12.80% | 949,232 |
| Feb 12, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.48% | 507,404 |
| Feb 11, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.41% | 144,507 |
| Feb 10, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.40% | 142,062 |
| Feb 9, 2026 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 324,281 |
| Feb 6, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 188,916 |
| Feb 5, 2026 | 1.06 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 250,651 |
| Feb 4, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | 159,692 |
| Feb 3, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -3.60% | 139,622 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -2.20% | 269,621 |
| Jan 30, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 266,490 |
| Jan 29, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.44% | 60,517 |
| Jan 28, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 108,820 |
| Jan 27, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 66,311 |
| Jan 23, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.43% | 97,505 |
| Jan 22, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | 0.43% | 288,589 |
| Jan 21, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 285,472 |
| Jan 20, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | - | 331,570 |
| Jan 19, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 229,195 |
| Jan 16, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 77,253 |
| Jan 15, 2026 | 1.23 | 1.25 | 1.19 | 1.20 | 1.20 | -1.64% | 225,184 |
| Jan 14, 2026 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | 1.67% | 800,407 |
| Jan 13, 2026 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -1.64% | 250,062 |
| Jan 12, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 94,731 |
| Jan 9, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 127,855 |
| Jan 8, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.23% | 49,801 |
| Jan 7, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 109,681 |
| Jan 6, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.03% | 220,691 |
| Jan 5, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 109,739 |
| Jan 2, 2026 | 1.24 | 1.27 | 1.22 | 1.24 | 1.24 | 0.40% | 518,206 |
| Dec 31, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 41,105 |
| Dec 30, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 0.40% | 84,059 |