NASDAQ:ASND | Historical Stock Price | Ascendis Pharma A/S

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-01-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.91$22.41$42.14$79.25$149.05$280.322015-01-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$139.12$139.12191,500——
2019-12-30$135.97$135.97140,400——
2019-12-27$135.07$135.07274,200——
2019-12-26$136.83$136.83387,500——
2019-12-24$131.41$131.4166,000——
2019-12-23$129.90$129.90267,400——
2019-12-20$127.00$127.00299,400——
2019-12-19$125.97$125.97268,900——
2019-12-18$122.77$122.77200,600——
2019-12-17$124.51$124.51423,600——
2019-12-16$118.07$118.07375,800——
2019-12-13$115.19$115.19190,900——
2019-12-12$117.66$117.66214,000——
2019-12-11$110.05$110.05316,000——
2019-12-10$108.00$108.00499,700——
2019-12-09$105.92$105.92253,700——
2019-12-06$107.56$107.56382,700——
2019-12-05$109.79$109.79389,500——
2019-12-04$116.24$116.24144,700——
2019-12-03$113.75$113.75139,600——
2019-12-02$110.66$110.66185,200——
2019-11-29$115.18$115.1880,500——
2019-11-27$113.55$113.55274,500——
2019-11-26$117.86$117.86144,300——
2019-11-25$119.28$119.28455,900——
2019-11-22$113.28$113.28122,900——
2019-11-21$113.84$113.84209,400——
2019-11-20$117.60$117.60631,500——
2019-11-19$113.46$113.46773,200——
2019-11-18$106.98$106.98722,700——
2019-11-15$112.51$112.51283,700——
2019-11-14$111.60$111.6088,400——
2019-11-13$113.06$113.0695,000——
2019-11-12$111.24$111.24382,900——
2019-11-11$113.27$113.2788,000——
2019-11-08$113.45$113.4582,300——
2019-11-07$112.86$112.8681,400——
2019-11-06$113.57$113.57174,100——
2019-11-05$114.40$114.40254,500——
2019-11-04$110.70$110.70141,900——
2019-11-01$110.87$110.87252,600——
2019-10-31$110.58$110.58150,500——
2019-10-30$109.09$109.09133,800——
2019-10-29$109.00$109.00178,100——
2019-10-28$105.09$105.09110,000——
2019-10-25$103.46$103.46260,700——
2019-10-24$105.19$105.19587,900——
2019-10-23$105.60$105.60268,800——
2019-10-22$107.02$107.02259,900——
2019-10-21$103.36$103.36258,300——
2019-10-18$98.89$98.89125,900——
2019-10-17$100.08$100.08140,400——
2019-10-16$101.08$101.08120,000——
2019-10-15$100.72$100.72202,800——
2019-10-14$94.61$94.61180,900——
2019-10-11$95.09$95.09309,500——
2019-10-10$92.33$92.33240,800——
2019-10-09$91.45$91.45173,300——
2019-10-08$92.54$92.54174,200——
2019-10-07$94.40$94.4073,100——
2019-10-04$96.68$96.68187,200——
2019-10-03$95.08$95.08215,800——
2019-10-02$94.40$94.40258,000——
2019-10-01$94.42$94.42296,700——
2019-09-30$96.32$96.32194,700——
2019-09-27$96.19$96.19316,300——
2019-09-26$95.80$95.80258,600——
2019-09-25$102.48$102.48201,800——
2019-09-24$107.00$107.00155,800——
2019-09-23$107.97$107.97173,300——
2019-09-20$109.49$109.49251,400——
2019-09-19$107.69$107.69248,800——
2019-09-18$103.36$103.36219,100——
2019-09-17$103.36$103.36144,500——
2019-09-16$104.98$104.98181,100——
2019-09-13$103.72$103.72215,600——
2019-09-12$104.57$104.57233,800——
2019-09-11$105.29$105.29306,600——
2019-09-10$105.31$105.31403,200——
2019-09-09$106.18$106.18165,500——
2019-09-06$111.75$111.75179,800——
2019-09-05$111.00$111.00176,800——
2019-09-04$108.62$108.62173,700——
2019-09-03$107.93$107.93385,900——
2019-08-30$112.03$112.0389,000——
2019-08-29$111.16$111.16167,700——
2019-08-28$111.70$111.70192,000——
2019-08-27$112.50$112.50193,200——
2019-08-26$114.71$114.71120,400——
2019-08-23$112.28$112.28113,900——
2019-08-22$115.84$115.84177,700——
2019-08-21$116.20$116.20633,500——
2019-08-20$115.52$115.52229,600——
2019-08-19$115.69$115.69252,500——
2019-08-16$114.44$114.44106,600——
2019-08-15$114.81$114.81116,300——
2019-08-14$114.43$114.43166,200——
2019-08-13$114.96$114.96115,800——
2019-08-12$114.15$114.15179,300——
2019-08-09$114.84$114.84136,800——
2019-08-08$115.48$115.48103,200——
2019-08-07$114.10$114.10116,000——
2019-08-06$112.23$112.23153,400——
2019-08-05$109.12$109.12661,700——
2019-08-02$116.35$116.35364,100——
2019-08-01$115.36$115.36221,800——
2019-07-31$115.76$115.76216,400——
2019-07-30$115.28$115.28160,800——
2019-07-29$116.61$116.61169,800——
2019-07-26$116.43$116.43182,700——
2019-07-25$116.33$116.33171,900——
2019-07-24$115.36$115.36175,100——
2019-07-23$116.83$116.83170,200——
2019-07-22$118.89$118.89336,400——
2019-07-19$114.89$114.89222,800——
2019-07-18$116.11$116.11170,300——
2019-07-17$112.76$112.76381,500——
2019-07-16$115.51$115.51187,300——
2019-07-15$111.96$111.96244,200——
2019-07-12$112.67$112.67200,800——
2019-07-11$112.34$112.34166,200——
2019-07-10$114.14$114.14164,400——
2019-07-09$114.13$114.13310,100——
2019-07-08$113.86$113.86219,600——
2019-07-05$112.38$112.38236,000——
2019-07-03$116.02$116.02145,600——
2019-07-02$115.27$115.27286,100——
2019-07-01$118.90$118.90332,100——
2019-06-28$115.15$115.15348,900——
2019-06-27$108.41$108.411,025,000——
2019-06-26$108.88$108.881,645,200——
2019-06-25$120.65$120.65457,100——
2019-06-24$121.24$121.24358,600——
2019-06-21$122.39$122.39435,600——
2019-06-20$124.33$124.33384,700——
2019-06-19$126.15$126.15317,400——
2019-06-18$125.69$125.69551,300——
2019-06-17$128.00$128.00329,200——
2019-06-14$120.89$120.89261,200——
2019-06-13$122.37$122.37177,300——
2019-06-12$120.37$120.37271,400——
2019-06-11$118.80$118.80307,700——
2019-06-10$122.52$122.52192,300——
2019-06-07$123.47$123.47204,300——
2019-06-06$121.39$121.39453,200——
2019-06-05$127.24$127.24407,400——
2019-06-04$129.60$129.60529,700——
2019-06-03$132.09$132.09367,100——
2019-05-31$124.66$124.66448,300——
2019-05-30$128.44$128.44261,900——
2019-05-29$127.89$127.89145,300——
2019-05-28$129.69$129.69260,200——
2019-05-24$128.96$128.96189,800——
2019-05-23$124.65$124.65268,900——
2019-05-22$126.55$126.55240,300——
2019-05-21$126.36$126.36212,200——
2019-05-20$124.16$124.16359,400——
2019-05-17$122.37$122.37192,200——
2019-05-16$122.89$122.89193,800——
2019-05-15$121.81$121.81234,700——
2019-05-14$120.28$120.28261,000——
2019-05-13$117.37$117.37516,500——
2019-05-10$121.36$121.36337,500——
2019-05-09$121.59$121.59268,100——
2019-05-08$124.53$124.53375,400——
2019-05-07$124.38$124.38464,000——
2019-05-06$123.31$123.31318,200——
2019-05-03$120.81$120.81311,800——
2019-05-02$119.23$119.23336,000——
2019-05-01$115.39$115.39187,100——
2019-04-30$111.38$111.38252,700——
2019-04-29$114.05$114.05226,600——
2019-04-26$110.06$110.06220,800——
2019-04-25$111.43$111.43164,600——
2019-04-24$108.03$108.03383,400——
2019-04-23$112.12$112.12337,500——
2019-04-22$109.13$109.13238,300——
2019-04-18$107.75$107.75175,000——
2019-04-17$107.11$107.11325,700——
2019-04-16$111.54$111.54235,300——
2019-04-15$113.08$113.08247,200——
2019-04-12$116.82$116.82204,500——
2019-04-11$116.21$116.21147,900——
2019-04-10$120.60$120.60186,500——
2019-04-09$119.13$119.13264,100——
2019-04-08$114.71$114.71460,000——
2019-04-05$118.52$118.52151,400——
2019-04-04$117.40$117.40406,900——
2019-04-03$116.90$116.90322,900——
2019-04-02$113.18$113.18263,100——
2019-04-01$113.30$113.30494,300——
2019-03-29$117.70$117.70190,200——
2019-03-28$115.22$115.22324,900——
2019-03-27$115.94$115.94286,800——
2019-03-26$118.72$118.72446,900——
2019-03-25$115.26$115.26438,000——
2019-03-22$119.07$119.07338,900——
2019-03-21$123.22$123.22340,100——
2019-03-20$124.39$124.39149,800——
2019-03-19$124.85$124.85253,300——
2019-03-18$129.13$129.13138,100——
2019-03-15$128.19$128.19345,800——
2019-03-14$129.38$129.38131,600——
2019-03-13$129.99$129.99452,200——
2019-03-12$126.37$126.37265,500——
2019-03-11$125.29$125.29298,000——
2019-03-08$120.61$120.61247,100——
2019-03-07$120.25$120.25807,700——
2019-03-06$114.70$114.702,684,900——
2019-03-05$125.40$125.401,329,300——
2019-03-04$120.60$120.605,421,900——
2019-03-01$69.31$69.31214,000——
2019-02-28$72.82$72.82130,000——
2019-02-27$73.46$73.46100,500——
2019-02-26$73.14$73.14223,100——
2019-02-25$74.65$74.65299,000——
2019-02-22$71.99$71.99232,200——
2019-02-21$68.97$68.97135,800——
2019-02-20$69.98$69.98395,800——
2019-02-19$71.21$71.21153,900——
2019-02-15$73.44$73.44372,300——
2019-02-14$70.53$70.53185,000——
2019-02-13$70.38$70.38165,400——
2019-02-12$70.20$70.20194,000——
2019-02-11$68.55$68.55130,600——
2019-02-08$68.39$68.39154,000——
2019-02-07$67.78$67.7896,600——
2019-02-06$68.69$68.69185,000——
2019-02-05$67.79$67.79209,000——
2019-02-04$68.51$68.51218,400——
2019-02-01$70.05$70.05224,500——
2019-01-31$71.46$71.46623,000——
2019-01-30$72.07$72.07486,900——
2019-01-29$70.44$70.44151,700——
2019-01-28$71.25$71.25275,300——
2019-01-25$73.72$73.72337,900——
2019-01-24$73.90$73.90209,500——
2019-01-23$73.02$73.02178,900——
2019-01-22$73.65$73.65222,300——
2019-01-18$73.89$73.89251,600——
2019-01-17$73.39$73.39156,000——
2019-01-16$73.46$73.46194,600——
2019-01-15$74.72$74.72127,000——
2019-01-14$72.69$72.69223,400——
2019-01-11$69.25$69.25128,000——
2019-01-10$70.68$70.68199,700——
2019-01-09$69.84$69.84237,600——
2019-01-08$70.94$70.94442,600——
2019-01-07$67.66$67.66352,000——
2019-01-04$64.62$64.62101,300——
2019-01-03$62.15$62.15286,100——
2019-01-02$64.84$64.84168,100——