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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$125.95$125.95192,000——
2023-12-28$127.36$127.36416,700——
2023-12-27$127.10$127.10329,100——
2023-12-26$127.12$127.12444,500——
2023-12-22$124.55$124.55588,100——
2023-12-21$121.80$121.80198,000——
2023-12-20$121.16$121.16516,700——
2023-12-19$123.23$123.23448,400——
2023-12-18$120.89$120.891,032,600——
2023-12-15$120.97$120.971,138,100——
2023-12-14$120.11$120.111,498,300——
2023-12-13$117.69$117.691,317,500——
2023-12-12$110.19$110.191,123,200——
2023-12-11$108.58$108.581,814,600——
2023-12-08$107.69$107.691,471,500——
2023-12-07$108.80$108.801,126,200——
2023-12-06$106.50$106.50879,100——
2023-12-05$105.62$105.62938,000——
2023-12-04$105.04$105.04740,500——
2023-12-01$104.05$104.05782,100——
2023-11-30$100.43$100.43777,100——
2023-11-29$97.07$97.07857,600——
2023-11-28$90.62$90.62461,400——
2023-11-27$91.41$91.41378,000——
2023-11-24$92.24$92.24191,000——
2023-11-22$93.00$93.00195,500——
2023-11-21$93.40$93.40202,600——
2023-11-20$93.76$93.76238,900——
2023-11-17$94.99$94.99322,300——
2023-11-16$93.50$93.50386,700——
2023-11-15$92.97$92.97401,800——
2023-11-14$94.70$94.70531,500——
2023-11-13$89.43$89.43591,200——
2023-11-10$90.28$90.28573,400——
2023-11-09$92.07$92.07405,300——
2023-11-08$94.74$94.74352,400——
2023-11-07$96.15$96.15554,500——
2023-11-06$94.41$94.41472,200——
2023-11-03$94.65$94.65511,400——
2023-11-02$89.29$89.29280,000——
2023-11-01$90.79$90.79343,700——
2023-10-31$89.31$89.31337,400——
2023-10-30$87.40$87.40349,800——
2023-10-27$88.27$88.27479,300——
2023-10-26$89.00$89.00413,900——
2023-10-25$86.30$86.30436,400——
2023-10-24$88.05$88.05466,300——
2023-10-23$87.14$87.14574,100——
2023-10-20$90.00$90.00542,700——
2023-10-19$89.92$89.92757,800——
2023-10-18$91.08$91.081,207,100——
2023-10-17$94.52$94.521,042,300——
2023-10-16$94.09$94.09958,300——
2023-10-13$93.57$93.57145,900——
2023-10-12$93.13$93.13318,600——
2023-10-11$94.74$94.74244,600——
2023-10-10$93.61$93.61227,100——
2023-10-09$91.03$91.03156,800——
2023-10-06$90.48$90.48190,400——
2023-10-05$90.02$90.02404,600——
2023-10-04$86.10$86.10274,100——
2023-10-03$87.91$87.91329,300——
2023-10-02$91.13$91.13304,900——
2023-09-29$93.64$93.64253,000——
2023-09-28$94.95$94.95205,000——
2023-09-27$94.07$94.07197,500——
2023-09-26$94.21$94.21331,300——
2023-09-25$95.50$95.50180,500——
2023-09-22$95.06$95.06310,900——
2023-09-21$95.44$95.44252,500——
2023-09-20$95.60$95.60182,300——
2023-09-19$98.09$98.09307,700——
2023-09-18$102.04$102.04231,300——
2023-09-15$102.66$102.66180,600——
2023-09-14$103.39$103.39549,700——
2023-09-13$100.23$100.23300,700——
2023-09-12$102.56$102.56391,800——
2023-09-11$100.06$100.06446,100——
2023-09-08$97.58$97.58510,700——
2023-09-07$103.10$103.10416,700——
2023-09-06$103.97$103.97842,300——
2023-09-05$99.74$99.74432,800——
2023-09-01$98.27$98.27111,900——
2023-08-31$98.02$98.02151,100——
2023-08-30$96.56$96.56236,600——
2023-08-29$99.92$99.92231,700——
2023-08-28$98.47$98.47194,200——
2023-08-25$98.91$98.91296,700——
2023-08-24$95.87$95.87271,600——
2023-08-23$93.99$93.99212,300——
2023-08-22$92.51$92.51168,000——
2023-08-21$93.50$93.50273,600——
2023-08-18$90.47$90.47171,600——
2023-08-17$87.92$87.92235,100——
2023-08-16$89.90$89.90186,100——
2023-08-15$92.50$92.50423,100——
2023-08-14$92.21$92.21159,600——
2023-08-11$92.30$92.30151,000——
2023-08-10$90.53$90.53327,700——
2023-08-09$94.94$94.94450,400——
2023-08-08$94.09$94.09344,500——
2023-08-07$91.70$91.70286,700——
2023-08-04$96.79$96.79309,000——
2023-08-03$94.32$94.32290,900——
2023-08-02$91.29$91.29202,200——
2023-08-01$91.62$91.62279,800——
2023-07-31$90.15$90.15234,300——
2023-07-28$93.10$93.10424,600——
2023-07-27$87.55$87.55281,400——
2023-07-26$86.67$86.67209,800——
2023-07-25$87.25$87.25286,900——
2023-07-24$86.50$86.50292,800——
2023-07-21$89.25$89.25232,900——
2023-07-20$90.06$90.06266,700——
2023-07-19$90.54$90.54239,100——
2023-07-18$89.00$89.00198,700——
2023-07-17$87.20$87.20208,000——
2023-07-14$86.53$86.53170,100——
2023-07-13$87.53$87.53192,200——
2023-07-12$86.56$86.56208,500——
2023-07-11$87.98$87.98109,700——
2023-07-10$88.90$88.90123,300——
2023-07-07$87.62$87.62125,700——
2023-07-06$86.69$86.69209,600——
2023-07-05$88.08$88.08177,000——
2023-07-03$88.14$88.14192,600——
2023-06-30$89.25$89.25398,200——
2023-06-29$87.50$87.50177,200——
2023-06-28$86.98$86.98252,100——
2023-06-27$88.13$88.13177,500——
2023-06-26$86.60$86.60173,500——
2023-06-23$88.19$88.19252,700——
2023-06-22$88.87$88.87257,700——
2023-06-21$92.49$92.49252,100——
2023-06-20$92.72$92.72174,700——
2023-06-16$92.35$92.35180,500——
2023-06-15$92.46$92.46171,800——
2023-06-14$90.37$90.37161,100——
2023-06-13$92.93$92.93142,200——
2023-06-12$93.25$93.25146,600——
2023-06-09$92.66$92.66103,600——
2023-06-08$92.21$92.21270,100——
2023-06-07$90.40$90.40294,500——
2023-06-06$92.22$92.22252,600——
2023-06-05$91.88$91.88231,300——
2023-06-02$91.30$91.30264,200——
2023-06-01$87.96$87.96296,000——
2023-05-31$86.97$86.97351,400——
2023-05-30$85.78$85.78379,300——
2023-05-26$89.75$89.75180,800——
2023-05-25$88.46$88.46222,600——
2023-05-24$88.81$88.81197,100——
2023-05-23$90.22$90.22261,300——
2023-05-22$90.15$90.15271,700——
2023-05-19$90.39$90.39358,700——
2023-05-18$89.37$89.37401,200——
2023-05-17$90.60$90.601,111,100——
2023-05-16$93.36$93.36481,600——
2023-05-15$96.59$96.59359,400——
2023-05-12$95.40$95.40501,300——
2023-05-11$95.90$95.90519,400——
2023-05-10$97.84$97.84689,300——
2023-05-09$97.20$97.20649,400——
2023-05-08$95.22$95.22498,600——
2023-05-05$94.45$94.45695,000——
2023-05-04$94.01$94.01514,500——
2023-05-03$91.56$91.561,882,900——
2023-05-02$85.99$85.992,626,200——
2023-05-01$86.74$86.744,721,200——
2023-04-28$69.96$69.963,298,900——
2023-04-27$76.98$76.98955,600——
2023-04-26$76.44$76.44756,700——
2023-04-25$78.36$78.36571,700——
2023-04-24$79.77$79.77534,200——
2023-04-21$80.93$80.93535,600——
2023-04-20$83.03$83.03322,900——
2023-04-19$83.03$83.03653,500——
2023-04-18$81.28$81.28713,200——
2023-04-17$82.76$82.76549,900——
2023-04-14$81.17$81.17689,200——
2023-04-13$82.57$82.57780,900——
2023-04-12$81.96$81.961,469,500——
2023-04-11$80.18$80.181,563,800——
2023-04-10$73.92$73.92646,400——
2023-04-06$72.69$72.693,358,000——
2023-04-05$71.19$71.191,997,600——
2023-04-04$71.43$71.432,278,700——
2023-04-03$72.83$72.837,860,200——
2023-03-31$107.22$107.22345,400——
2023-03-30$108.56$108.56259,500——
2023-03-29$110.58$110.58134,800——
2023-03-28$109.72$109.72120,200——
2023-03-27$108.56$108.56134,300——
2023-03-24$104.90$104.90154,800——
2023-03-23$105.49$105.49155,700——
2023-03-22$105.55$105.55116,400——
2023-03-21$108.92$108.92176,900——
2023-03-20$109.80$109.80212,200——
2023-03-17$108.14$108.14154,300——
2023-03-16$109.69$109.69167,900——
2023-03-15$108.52$108.52191,400——
2023-03-14$109.36$109.36180,300——
2023-03-13$107.65$107.65219,800——
2023-03-10$106.21$106.21408,800——
2023-03-09$108.79$108.79267,600——
2023-03-08$110.00$110.00331,200——
2023-03-07$112.25$112.25188,100——
2023-03-06$113.56$113.56333,400——
2023-03-03$114.12$114.12233,300——
2023-03-02$113.35$113.35263,400——
2023-03-01$113.21$113.21219,200——
2023-02-28$111.09$111.09231,800——
2023-02-27$111.72$111.72161,900——
2023-02-24$113.39$113.39234,100——
2023-02-23$114.91$114.91272,100——
2023-02-22$114.35$114.35251,800——
2023-02-21$112.32$112.32228,100——
2023-02-17$116.65$116.65566,300——
2023-02-16$111.36$111.36348,400——
2023-02-15$112.00$112.00330,700——
2023-02-14$111.00$111.00162,300——
2023-02-13$113.89$113.89114,200——
2023-02-10$113.95$113.95380,700——
2023-02-09$118.42$118.42243,700——
2023-02-08$114.58$114.58175,500——
2023-02-07$116.35$116.35398,700——
2023-02-06$114.15$114.15193,500——
2023-02-03$116.10$116.10127,000——
2023-02-02$117.74$117.74276,600——
2023-02-01$123.50$123.50157,200——
2023-01-31$124.08$124.08145,700——
2023-01-30$120.80$120.80359,100——
2023-01-27$122.50$122.50154,000——
2023-01-26$121.53$121.53119,900——
2023-01-25$119.90$119.90142,400——
2023-01-24$122.39$122.39460,700——
2023-01-23$123.79$123.79197,100——
2023-01-20$123.02$123.02236,600——
2023-01-19$121.51$121.51302,000——
2023-01-18$119.86$119.86282,400——
2023-01-17$119.65$119.65219,700——
2023-01-13$115.03$115.03385,000——
2023-01-12$117.91$117.91370,800——
2023-01-11$113.64$113.64353,100——
2023-01-10$112.61$112.61385,100——
2023-01-09$109.27$109.27845,300——
2023-01-06$126.78$126.78218,200——
2023-01-05$124.20$124.20202,200——
2023-01-04$122.08$122.08340,700——
2023-01-03$120.72$120.72266,400——