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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$166.78$166.7874,200——
2020-12-30$170.19$170.1975,200——
2020-12-29$166.60$166.6072,900——
2020-12-28$169.82$169.8275,900——
2020-12-24$170.94$170.9424,900——
2020-12-23$173.00$173.00187,800——
2020-12-22$178.75$178.75260,100——
2020-12-21$177.00$177.00119,000——
2020-12-18$177.66$177.66278,900——
2020-12-17$173.90$173.90164,600——
2020-12-16$174.00$174.00182,300——
2020-12-15$175.79$175.79302,300——
2020-12-14$182.76$182.76173,100——
2020-12-11$179.11$179.11151,000——
2020-12-10$176.28$176.28180,800——
2020-12-09$173.80$173.80542,800——
2020-12-08$174.89$174.89219,600——
2020-12-07$171.91$171.91136,800——
2020-12-04$166.86$166.8658,800——
2020-12-03$164.92$164.92117,600——
2020-12-02$168.25$168.25121,400——
2020-12-01$168.62$168.62189,000——
2020-11-30$168.73$168.73178,600——
2020-11-27$164.52$164.5259,800——
2020-11-25$162.15$162.15174,800——
2020-11-24$159.28$159.28371,000——
2020-11-23$158.48$158.48304,600——
2020-11-20$156.50$156.50233,600——
2020-11-19$151.20$151.20245,800——
2020-11-18$152.71$152.71179,500——
2020-11-17$159.70$159.70189,300——
2020-11-16$164.39$164.39138,000——
2020-11-13$165.68$165.68100,000——
2020-11-12$166.64$166.64216,000——
2020-11-11$160.00$160.00266,000——
2020-11-10$161.58$161.58173,800——
2020-11-09$168.37$168.3762,300——
2020-11-06$168.98$168.9887,600——
2020-11-05$172.40$172.4089,300——
2020-11-04$174.79$174.79258,100——
2020-11-03$166.45$166.45103,700——
2020-11-02$162.49$162.49256,900——
2020-10-30$163.35$163.3566,100——
2020-10-29$164.01$164.01144,400——
2020-10-28$161.06$161.06207,900——
2020-10-27$164.23$164.23274,900——
2020-10-26$158.61$158.6196,900——
2020-10-23$159.75$159.75116,700——
2020-10-22$159.41$159.4173,100——
2020-10-21$156.03$156.0354,400——
2020-10-20$156.00$156.0052,600——
2020-10-19$156.57$156.5783,700——
2020-10-16$158.47$158.47153,400——
2020-10-15$157.50$157.5063,800——
2020-10-14$157.75$157.75113,400——
2020-10-13$160.00$160.00115,300——
2020-10-12$159.89$159.89142,900——
2020-10-09$160.73$160.73144,500——
2020-10-08$160.97$160.9779,600——
2020-10-07$163.75$163.75126,200——
2020-10-06$162.04$162.04122,500——
2020-10-05$161.77$161.77267,100——
2020-10-02$158.63$158.63164,200——
2020-10-01$156.00$156.00149,000——
2020-09-30$154.32$154.32468,400——
2020-09-29$152.26$152.26277,400——
2020-09-28$151.94$151.94207,700——
2020-09-25$154.03$154.03258,700——
2020-09-24$149.22$149.22193,900——
2020-09-23$146.00$146.00512,000——
2020-09-22$144.27$144.27109,000——
2020-09-21$140.70$140.70137,900——
2020-09-18$147.00$147.00101,300——
2020-09-17$145.71$145.71155,600——
2020-09-16$145.03$145.03153,900——
2020-09-15$142.50$142.50222,700——
2020-09-14$146.99$146.99158,200——
2020-09-11$144.70$144.70114,600——
2020-09-10$142.75$142.75112,400——
2020-09-09$144.22$144.22125,500——
2020-09-08$143.13$143.13145,800——
2020-09-04$140.34$140.34214,600——
2020-09-03$139.77$139.77174,100——
2020-09-02$141.81$141.8188,900——
2020-09-01$144.06$144.06198,100——
2020-08-31$148.18$148.18240,300——
2020-08-28$139.15$139.15151,300——
2020-08-27$137.82$137.82124,800——
2020-08-26$139.47$139.47150,100——
2020-08-25$140.02$140.0290,200——
2020-08-24$138.36$138.36155,700——
2020-08-21$140.65$140.65216,800——
2020-08-20$142.96$142.96120,700——
2020-08-19$146.79$146.79172,500——
2020-08-18$148.66$148.66112,600——
2020-08-17$148.28$148.28142,600——
2020-08-14$142.43$142.4387,000——
2020-08-13$142.57$142.5753,200——
2020-08-12$141.00$141.0082,700——
2020-08-11$140.49$140.4987,400——
2020-08-10$143.26$143.26246,700——
2020-08-07$145.97$145.9794,300——
2020-08-06$146.44$146.44196,200——
2020-08-05$148.76$148.76329,100——
2020-08-04$147.75$147.75160,500——
2020-08-03$144.09$144.09193,300——
2020-07-31$137.61$137.61226,400——
2020-07-30$139.94$139.94111,400——
2020-07-29$137.29$137.29297,900——
2020-07-28$139.44$139.44204,900——
2020-07-27$139.67$139.6798,700——
2020-07-24$138.02$138.02233,100——
2020-07-23$140.42$140.42147,400——
2020-07-22$142.54$142.54155,700——
2020-07-21$143.44$143.44238,800——
2020-07-20$145.78$145.78149,300——
2020-07-17$143.52$143.52163,900——
2020-07-16$140.42$140.42134,600——
2020-07-15$139.88$139.88202,600——
2020-07-14$137.84$137.84385,700——
2020-07-13$134.29$134.29184,000——
2020-07-10$136.97$136.97275,100——
2020-07-09$140.00$140.00354,600——
2020-07-08$145.27$145.271,370,700——
2020-07-07$147.60$147.60244,500——
2020-07-06$151.88$151.88403,600——
2020-07-02$151.00$151.00117,100——
2020-07-01$152.85$152.85156,100——
2020-06-30$147.90$147.90178,900——
2020-06-29$145.21$145.2178,100——
2020-06-26$148.12$148.12188,800——
2020-06-25$151.72$151.72292,800——
2020-06-24$152.75$152.75185,900——
2020-06-23$156.01$156.01413,700——
2020-06-22$149.12$149.12337,700——
2020-06-19$146.07$146.07212,600——
2020-06-18$145.52$145.52151,500——
2020-06-17$143.74$143.74375,700——
2020-06-16$141.67$141.6764,500——
2020-06-15$141.88$141.8896,700——
2020-06-12$139.62$139.62275,100——
2020-06-11$141.22$141.22239,300——
2020-06-10$140.24$140.24176,600——
2020-06-09$141.64$141.64205,300——
2020-06-08$134.96$134.96249,200——
2020-06-05$140.98$140.98170,500——
2020-06-04$144.50$144.50153,700——
2020-06-03$146.01$146.0180,300——
2020-06-02$146.00$146.00134,800——
2020-06-01$146.18$146.18136,600——
2020-05-29$145.49$145.49484,400——
2020-05-28$146.79$146.79186,300——
2020-05-27$146.86$146.86245,000——
2020-05-26$146.11$146.11147,700——
2020-05-22$146.55$146.5596,900——
2020-05-21$146.84$146.84121,200——
2020-05-20$146.20$146.20360,200——
2020-05-19$143.19$143.19161,300——
2020-05-18$140.77$140.77212,800——
2020-05-15$139.90$139.90212,100——
2020-05-14$139.29$139.29177,500——
2020-05-13$134.27$134.27220,900——
2020-05-12$137.78$137.78352,100——
2020-05-11$142.98$142.98424,600——
2020-05-08$137.51$137.51408,300——
2020-05-07$141.95$141.95293,500——
2020-05-06$139.46$139.46143,400——
2020-05-05$137.10$137.10116,600——
2020-05-04$130.66$130.6690,700——
2020-05-01$128.36$128.36154,100——
2020-04-30$135.73$135.73183,100——
2020-04-29$133.72$133.72336,800——
2020-04-28$130.70$130.70233,600——
2020-04-27$132.45$132.45298,200——
2020-04-24$129.50$129.50340,300——
2020-04-23$126.89$126.89230,900——
2020-04-22$129.75$129.75258,800——
2020-04-21$130.50$130.50739,500——
2020-04-20$138.59$138.59962,000——
2020-04-17$129.00$129.00233,700——
2020-04-16$128.58$128.58220,000——
2020-04-15$126.93$126.93191,600——
2020-04-14$126.70$126.70206,500——
2020-04-13$122.31$122.31122,800——
2020-04-09$121.36$121.3682,300——
2020-04-08$121.97$121.97181,700——
2020-04-07$121.80$121.80216,400——
2020-04-06$118.33$118.33414,200——
2020-04-03$112.00$112.00268,400——
2020-04-02$110.87$110.87203,000——
2020-04-01$113.00$113.00364,700——
2020-03-31$112.61$112.61326,100——
2020-03-30$116.00$116.00198,800——
2020-03-27$113.41$113.41189,800——
2020-03-26$113.15$113.15275,400——
2020-03-25$110.95$110.95201,300——
2020-03-24$112.22$112.22171,200——
2020-03-23$101.25$101.25225,900——
2020-03-20$102.48$102.48142,200——
2020-03-19$101.04$101.04224,300——
2020-03-18$98.40$98.40194,800——
2020-03-17$98.29$98.29292,600——
2020-03-16$97.01$97.01411,000——
2020-03-13$109.32$109.32332,700——
2020-03-12$106.00$106.00337,100——
2020-03-11$118.53$118.53308,500——
2020-03-10$127.61$127.61204,700——
2020-03-09$126.09$126.09169,700——
2020-03-06$129.93$129.93109,900——
2020-03-05$131.82$131.82129,900——
2020-03-04$133.01$133.01143,200——
2020-03-03$131.57$131.57124,700——
2020-03-02$135.32$135.32184,200——
2020-02-28$130.38$130.38281,100——
2020-02-27$130.02$130.02309,200——
2020-02-26$129.76$129.76224,200——
2020-02-25$130.25$130.25107,100——
2020-02-24$135.83$135.8390,800——
2020-02-21$141.90$141.9071,100——
2020-02-20$145.11$145.1191,200——
2020-02-19$144.17$144.1793,400——
2020-02-18$141.65$141.65121,600——
2020-02-14$141.01$141.01127,400——
2020-02-13$139.38$139.38161,300——
2020-02-12$143.73$143.7393,200——
2020-02-11$142.76$142.7671,500——
2020-02-10$143.81$143.8162,500——
2020-02-07$143.50$143.5096,400——
2020-02-06$142.55$142.55103,900——
2020-02-05$142.77$142.77117,600——
2020-02-04$140.56$140.56116,400——
2020-02-03$140.05$140.05197,700——
2020-01-31$135.10$135.10145,000——
2020-01-30$133.80$133.80111,800——
2020-01-29$135.94$135.94126,000——
2020-01-28$135.98$135.98131,400——
2020-01-27$136.03$136.0399,500——
2020-01-24$135.80$135.80117,200——
2020-01-23$137.00$137.00200,500——
2020-01-22$133.60$133.60159,300——
2020-01-21$139.90$139.90104,700——
2020-01-17$139.13$139.13216,800——
2020-01-16$140.47$140.4792,700——
2020-01-15$139.20$139.20141,200——
2020-01-14$138.82$138.82248,500——
2020-01-13$137.88$137.88224,100——
2020-01-10$137.35$137.35328,700——
2020-01-09$139.38$139.38206,000——
2020-01-08$138.08$138.08272,500——
2020-01-07$134.71$134.71218,500——
2020-01-06$134.29$134.29341,700——
2020-01-03$137.13$137.13169,800——
2020-01-02$141.13$141.13436,700——