Alliance Aviation Services Limited (ASX:AQZ)
Australia
· Delayed Price · Currency is AUD 2.280
+0.030 (1.33%)
Sep 26, 2025, 4:10 PM AEST
ASX:AQZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.25 | 2.28 | 2.23 | 2.28 | 2.28 | 1.33% | 54,197 |
| Sep 25, 2025 | 2.25 | 2.26 | 2.22 | 2.25 | 2.25 | - | 46,535 |
| Sep 24, 2025 | 2.21 | 2.25 | 2.20 | 2.25 | 2.25 | 2.27% | 26,172 |
| Sep 23, 2025 | 2.23 | 2.26 | 2.20 | 2.20 | 2.20 | -1.35% | 61,994 |
| Sep 22, 2025 | 2.25 | 2.27 | 2.19 | 2.23 | 2.23 | -0.89% | 162,354 |
| Sep 19, 2025 | 2.20 | 2.28 | 2.20 | 2.25 | 2.25 | 2.27% | 94,538 |
| Sep 18, 2025 | 2.27 | 2.28 | 2.18 | 2.20 | 2.20 | -2.22% | 122,322 |
| Sep 17, 2025 | 2.25 | 2.26 | 2.21 | 2.25 | 2.25 | - | 111,326 |
| Sep 16, 2025 | 2.30 | 2.30 | 2.21 | 2.25 | 2.25 | -1.32% | 67,468 |
| Sep 15, 2025 | 2.33 | 2.35 | 2.28 | 2.28 | 2.28 | -2.98% | 71,365 |
| Sep 12, 2025 | 2.35 | 2.38 | 2.33 | 2.35 | 2.35 | -0.42% | 34,260 |
| Sep 11, 2025 | 2.34 | 2.39 | 2.34 | 2.36 | 2.36 | 0.85% | 27,928 |
| Sep 10, 2025 | 2.35 | 2.38 | 2.32 | 2.34 | 2.34 | -0.43% | 70,994 |
| Sep 9, 2025 | 2.33 | 2.38 | 2.33 | 2.35 | 2.35 | -1.26% | 32,476 |
| Sep 8, 2025 | 2.34 | 2.38 | 2.33 | 2.38 | 2.38 | 1.71% | 18,973 |
| Sep 5, 2025 | 2.38 | 2.39 | 2.33 | 2.34 | 2.34 | -0.85% | 5,185 |
| Sep 4, 2025 | 2.35 | 2.39 | 2.33 | 2.36 | 2.36 | -0.42% | 22,369 |
| Sep 3, 2025 | 2.35 | 2.37 | 2.32 | 2.37 | 2.37 | -0.84% | 403,455 |
| Sep 2, 2025 | 2.46 | 2.49 | 2.35 | 2.39 | 2.39 | -0.42% | 25,029 |
| Sep 1, 2025 | 2.31 | 2.40 | 2.31 | 2.40 | 2.37 | 3.90% | 47,593 |
| Aug 29, 2025 | 2.38 | 2.40 | 2.28 | 2.31 | 2.28 | -2.94% | 158,803 |
| Aug 28, 2025 | 2.40 | 2.43 | 2.38 | 2.38 | 2.35 | - | 94,081 |
| Aug 27, 2025 | 2.40 | 2.42 | 2.37 | 2.38 | 2.35 | -0.83% | 47,922 |
| Aug 26, 2025 | 2.46 | 2.46 | 2.38 | 2.40 | 2.37 | -1.64% | 59,176 |
| Aug 25, 2025 | 2.60 | 2.60 | 2.44 | 2.44 | 2.41 | -6.15% | 81,614 |
| Aug 22, 2025 | 2.60 | 2.60 | 2.49 | 2.60 | 2.57 | -0.38% | 123,276 |
| Aug 21, 2025 | 2.67 | 2.67 | 2.53 | 2.61 | 2.58 | 1.16% | 68,065 |
| Aug 20, 2025 | 2.66 | 2.66 | 2.58 | 2.58 | 2.55 | -2.64% | 21,894 |
| Aug 19, 2025 | 2.65 | 2.67 | 2.62 | 2.65 | 2.62 | - | 36,195 |
| Aug 18, 2025 | 2.63 | 2.65 | 2.63 | 2.65 | 2.62 | 0.76% | 15,988 |
| Aug 17, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.38% | 804 |
| Aug 15, 2025 | 2.64 | 2.64 | 2.60 | 2.64 | 2.61 | 1.15% | 15,511 |
| Aug 14, 2025 | 2.62 | 2.66 | 2.60 | 2.61 | 2.58 | -0.38% | 8,289 |
| Aug 13, 2025 | 2.57 | 2.64 | 2.57 | 2.62 | 2.59 | 1.95% | 15,883 |
| Aug 12, 2025 | 2.62 | 2.65 | 2.57 | 2.57 | 2.54 | -4.10% | 48,455 |
| Aug 11, 2025 | 2.68 | 2.69 | 2.64 | 2.68 | 2.65 | 1.13% | 9,989 |
| Aug 8, 2025 | 2.62 | 2.69 | 2.59 | 2.65 | 2.62 | 0.76% | 44,546 |
| Aug 7, 2025 | 2.63 | 2.63 | 2.58 | 2.63 | 2.60 | 0.77% | 7,137 |
| Aug 6, 2025 | 2.57 | 2.62 | 2.57 | 2.61 | 2.58 | -1.14% | 16,081 |
| Aug 5, 2025 | 2.58 | 2.64 | 2.57 | 2.64 | 2.61 | 3.53% | 20,432 |
| Aug 4, 2025 | 2.58 | 2.58 | 2.55 | 2.55 | 2.52 | -1.54% | 4,675 |
| Aug 1, 2025 | 2.58 | 2.59 | 2.50 | 2.59 | 2.56 | 0.39% | 21,734 |
| Jul 31, 2025 | 2.59 | 2.62 | 2.57 | 2.58 | 2.55 | -0.39% | 13,402 |
| Jul 30, 2025 | 2.67 | 2.67 | 2.59 | 2.59 | 2.56 | -3.00% | 90,865 |
| Jul 29, 2025 | 2.63 | 2.67 | 2.60 | 2.67 | 2.64 | 3.49% | 27,359 |
| Jul 28, 2025 | 2.66 | 2.66 | 2.56 | 2.58 | 2.55 | -3.01% | 31,947 |
| Jul 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 37 |
| Jul 25, 2025 | 2.62 | 2.67 | 2.60 | 2.66 | 2.63 | 1.53% | 12,452 |
| Jul 24, 2025 | 2.66 | 2.68 | 2.62 | 2.62 | 2.59 | -1.50% | 4,785 |
| Jul 23, 2025 | 2.69 | 2.70 | 2.66 | 2.66 | 2.63 | -0.37% | 2,500 |